Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (NQ: BLDP )

2.600 +0.130 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.240 3.320 3.170 3.270 3,594,483 +0.13(+4.14%)
Apr 27, 2017 3.000 3.250 2.971 3.140 4,054,885 +0.14(+4.67%)
Apr 26, 2017 2.910 3.000 2.830 3.000 1,745,308 +0.16(+5.63%)
Apr 25, 2017 2.880 2.910 2.820 2.840 1,284,580 -0.02(-0.70%)
Apr 24, 2017 2.800 2.870 2.701 2.860 1,411,290 +0.10(+3.62%)
Apr 21, 2017 2.770 2.810 2.670 2.760 1,194,701 -0.03(-1.08%)
Apr 20, 2017 2.790 2.800 2.710 2.790 1,319,615 +0.00(+0.00%)
Apr 19, 2017 2.870 2.870 2.760 2.790 1,679,084 -0.10(-3.46%)
Apr 18, 2017 2.910 2.950 2.730 2.890 3,232,652 -0.05(-1.70%)
Apr 17, 2017 2.930 3.045 2.920 2.940 2,164,940 +0.02(+0.68%)
Apr 13, 2017 2.730 3.000 2.710 2.920 3,355,283 +0.13(+4.66%)
Apr 12, 2017 2.900 2.910 2.760 2.790 2,645,709 -0.09(-3.12%)
Apr 11, 2017 2.790 2.880 2.700 2.880 3,650,743 +0.12(+4.35%)
Apr 10, 2017 2.630 2.790 2.560 2.760 3,245,974 +0.19(+7.39%)
Apr 07, 2017 2.630 2.690 2.500 2.570 3,152,232 -0.03(-1.15%)
Apr 06, 2017 2.450 2.630 2.420 2.600 4,516,148 +0.22(+9.24%)
Apr 05, 2017 2.460 2.610 2.350 2.380 6,110,441 +0.03(+1.28%)
Apr 04, 2017 2.220 2.360 2.190 2.350 1,692,530 +0.13(+5.86%)
Apr 03, 2017 2.200 2.230 2.170 2.220 598,384 +0.00(+0.00%)
Mar 31, 2017 2.170 2.230 2.170 2.220 419,259 +0.04(+1.83%)
Mar 30, 2017 2.210 2.230 2.154 2.180 1,777,685 -0.05(-2.24%)
Mar 29, 2017 2.180 2.240 2.175 2.230 453,766 +0.04(+1.83%)
Mar 28, 2017 2.250 2.250 2.180 2.190 665,681 -0.03(-1.35%)
Mar 27, 2017 2.250 2.250 2.150 2.220 860,088 -0.02(-0.89%)
Mar 24, 2017 2.280 2.300 2.220 2.240 580,284 -0.02(-0.88%)
Mar 23, 2017 2.210 2.300 2.190 2.260 787,986 +0.06(+2.73%)
Mar 22, 2017 2.170 2.240 2.130 2.200 780,680 +0.04(+1.85%)
Mar 21, 2017 2.280 2.320 2.160 2.160 1,378,661 -0.09(-4.00%)
Mar 20, 2017 2.210 2.320 2.200 2.250 1,697,530 +0.05(+2.27%)
Mar 17, 2017 2.150 2.210 2.150 2.200 767,430 +0.01(+0.46%)
Mar 16, 2017 2.180 2.220 2.160 2.190 1,101,106 +0.03(+1.39%)
Mar 15, 2017 2.070 2.200 2.070 2.160 1,246,083 +0.08(+3.85%)
Mar 14, 2017 2.130 2.140 2.070 2.080 534,206 -0.05(-2.35%)
Mar 13, 2017 2.070 2.150 2.030 2.130 985,065 +0.08(+3.90%)
Mar 10, 2017 2.000 2.050 1.990 2.050 437,176 +0.05(+2.76%)
Mar 09, 2017 2.030 2.040 1.980 1.995 719,696 -0.04(-2.21%)
Mar 08, 2017 2.040 2.100 2.030 2.040 379,468 -0.02(-0.97%)
Mar 07, 2017 2.110 2.125 2.050 2.060 642,095 -0.05(-2.37%)
Mar 06, 2017 2.040 2.150 2.040 2.110 1,126,302 +0.04(+1.93%)
Mar 03, 2017 1.980 2.075 1.970 2.070 875,554 +0.07(+3.50%)
Mar 02, 2017 2.090 2.170 1.980 2.000 3,420,449 +0.00(+0.00%)
Mar 01, 2017 1.920 2.000 1.920 2.000 782,844 +0.09(+4.71%)
Feb 28, 2017 1.950 1.960 1.900 1.910 399,766 -0.06(-3.05%)
Feb 27, 2017 1.990 2.010 1.940 1.970 330,993 +0.00(+0.00%)
Feb 24, 2017 1.970 1.995 1.920 1.970 537,461 -0.01(-0.51%)
Feb 23, 2017 2.040 2.070 1.980 1.980 480,640 -0.06(-2.94%)
Feb 22, 2017 2.090 2.130 1.985 2.040 1,359,661 -0.03(-1.45%)
Feb 21, 2017 2.050 2.100 2.040 2.070 969,813 +0.03(+1.47%)
Feb 17, 2017 2.040 2.040 2.040 0 -0.01(-0.49%)
Feb 16, 2017 2.050 2.070 1.980 2.050 1,653,417 +0.08(+4.06%)
Feb 15, 2017 2.000 2.010 1.955 1.970 517,156 -0.03(-1.50%)
Feb 14, 2017 2.000 2.040 1.960 2.000 1,032,757 +0.01(+0.50%)
Feb 13, 2017 1.990 2.010 1.930 1.990 788,776 +0.02(+1.02%)
Feb 10, 2017 1.900 2.000 1.890 1.970 1,110,800 +0.08(+4.23%)
Feb 09, 2017 1.930 1.979 1.870 1.890 831,311 -0.05(-2.58%)
Feb 08, 2017 1.940 1.980 1.920 1.940 530,281 -0.04(-2.02%)
Feb 07, 2017 1.990 2.040 1.960 1.980 995,521 -0.01(-0.50%)
Feb 06, 2017 1.980 1.990 1.940 1.990 363,094 +0.02(+1.27%)
Feb 03, 2017 1.920 1.970 1.910 1.965 520,118 +0.05(+2.34%)
Feb 02, 2017 1.930 1.970 1.900 1.920 401,940 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.